Skip to main content
iShares 3-7 Year Treasury Bond ETF (IEI)
NASDAQ: IEI · Real-Time Price · USD
118.44
-0.13 (-0.11%)
At close: Apr 28, 2026, 4:00 PM EDT
118.46
+0.02 (0.02%)
After-hours: Apr 28, 2026, 7:54 PM EDT

IEI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026118.42118.47118.36118.44118.44-0.11%1,550,659
Apr 27, 2026118.60118.67118.50118.57118.57-0.10%591,304
Apr 24, 2026118.45118.73118.40118.69118.690.17%764,802
Apr 23, 2026118.65118.69118.35118.49118.49-0.12%1,108,263
Apr 22, 2026118.74118.76118.60118.63118.630.08%638,617
Apr 21, 2026118.77118.82118.53118.53118.53-0.33%1,191,515
Apr 20, 2026118.98119.01118.84118.92118.92-0.08%888,212
Apr 17, 2026118.97119.12118.93119.02119.020.38%1,209,611
Apr 16, 2026118.74118.75118.56118.57118.57-0.08%1,154,872
Apr 15, 2026118.75118.75118.59118.67118.67-0.13%850,179
Apr 14, 2026118.55118.82118.51118.82118.820.21%1,081,747
Apr 13, 2026118.41118.58118.33118.57118.570.13%1,202,659
Apr 10, 2026118.52118.54118.37118.42118.42-0.08%1,105,775
Apr 9, 2026118.46118.68118.35118.51118.510.02%879,547
Apr 8, 2026118.70118.71118.43118.49118.490.17%2,300,311
Apr 7, 2026118.13118.36117.92118.29118.290.19%1,543,369
Apr 6, 2026118.07118.20118.00118.07118.07-0.19%1,480,288
Apr 2, 2026118.17118.43118.16118.29118.290.13%2,805,023
Apr 1, 2026118.19118.35118.13118.14118.14-0.39%3,196,178
Mar 31, 2026118.69118.80118.55118.60118.240.14%3,898,637
Mar 30, 2026118.37118.53118.33118.43118.070.40%4,371,367
Mar 27, 2026117.66118.01117.65117.96117.600.19%3,357,220
Mar 26, 2026118.09118.18117.71117.74117.38-0.54%2,778,064
Mar 25, 2026118.35118.44118.22118.38118.020.31%3,282,374
Mar 24, 2026118.00118.23117.83118.01117.65-0.30%4,736,402
Mar 23, 2026118.15118.54118.08118.36118.000.24%7,691,097
Mar 20, 2026118.32118.34117.99118.08117.72-0.54%5,392,172
Mar 19, 2026118.44118.83118.41118.72118.36-0.03%4,893,754
Mar 18, 2026119.05119.11118.75118.75118.39-0.35%2,901,562
Mar 17, 2026119.19119.28119.17119.17118.810.07%2,191,075
Mar 16, 2026119.05119.11118.94119.09118.730.29%3,122,231
Mar 13, 2026118.92118.98118.69118.75118.390.03%3,052,625
Mar 12, 2026118.95119.03118.62118.72118.36-0.32%3,384,549
Mar 11, 2026119.27119.31119.07119.10118.74-0.23%2,388,344
Mar 10, 2026119.60119.65119.36119.38119.02-0.18%1,692,072
Mar 9, 2026119.33119.64119.22119.60119.240.16%3,441,548
Mar 6, 2026119.19119.64119.19119.41119.050.01%3,297,512
Mar 5, 2026119.34119.45119.28119.40119.04-0.17%2,221,121
Mar 4, 2026119.79119.80119.60119.60119.24-0.18%3,830,693
Mar 3, 2026119.52119.91119.49119.82119.45-0.05%3,769,982
Mar 2, 2026120.14120.14119.77119.88119.51-0.70%2,836,938
Feb 27, 2026120.65120.78120.61120.72120.020.28%2,286,245
Feb 26, 2026120.24120.40120.24120.38119.680.17%1,630,845
Feb 25, 2026120.16120.25120.14120.17119.48-0.08%1,846,206
Feb 24, 2026120.30120.33120.20120.27119.57-0.05%1,794,725
Feb 23, 2026120.09120.39120.09120.33119.630.26%1,350,121
Feb 20, 2026120.02120.03119.86120.02119.330.05%1,827,003
Feb 19, 2026119.91120.04119.89119.96119.270.03%1,298,006
Feb 18, 2026119.94119.98119.91119.92119.23-0.13%1,253,205
Feb 17, 2026120.13120.18120.04120.08119.39-0.05%1,252,547
Feb 13, 2026120.08120.18120.05120.14119.450.27%2,193,026
Feb 12, 2026119.48119.83119.47119.82119.130.35%3,276,482
Feb 11, 2026119.34119.53119.31119.40118.71-0.20%2,181,287
Feb 10, 2026119.59119.67119.57119.64118.950.22%1,262,139
Feb 9, 2026119.34119.40119.29119.38118.690.06%1,105,973
Feb 6, 2026119.41119.42119.22119.31118.62-0.04%2,505,724
Feb 5, 2026119.15119.39119.08119.36118.670.42%2,219,784
Feb 4, 2026118.79118.95118.77118.86118.17-1,305,030
Feb 3, 2026118.73118.89118.73118.86118.170.03%1,216,062
Feb 2, 2026119.00119.00118.80118.82118.13-0.44%2,058,229
Jan 30, 2026119.33119.41119.29119.35118.290.07%1,901,831
Jan 29, 2026119.13119.34119.13119.27118.220.11%1,516,357
Jan 28, 2026119.18119.19119.02119.14118.09-0.04%1,191,279
Jan 27, 2026119.16119.28119.16119.19118.140.01%1,476,443
Jan 26, 2026119.18119.23119.14119.18118.130.07%1,008,557
Jan 23, 2026119.00119.12118.97119.10118.050.09%1,128,231
Jan 22, 2026118.96119.01118.89118.99117.94-0.06%1,289,278
Jan 21, 2026119.00119.07118.93119.06118.010.12%2,374,378
Jan 20, 2026118.95119.03118.89118.92117.87-0.13%1,244,673
Jan 16, 2026119.27119.29119.04119.08118.03-0.18%1,764,449
Jan 15, 2026119.46119.47119.28119.29118.24-0.19%2,038,105
Jan 14, 2026119.45119.60119.45119.52118.460.09%1,082,314
Jan 13, 2026119.41119.45119.32119.41118.350.11%1,517,838
Jan 12, 2026119.26119.37119.24119.28118.23-0.04%1,218,579
Jan 9, 2026119.36119.45119.27119.33118.28-0.03%1,852,754
Jan 8, 2026119.39119.46119.36119.37118.31-0.17%1,308,710
Jan 7, 2026119.63119.64119.49119.57118.510.05%1,987,152
Jan 6, 2026119.46119.52119.35119.51118.45-0.01%2,074,216
Jan 5, 2026119.43119.54119.39119.52118.460.17%3,155,748
Jan 2, 2026119.43119.44119.28119.32118.27-0.03%1,201,337
Dec 31, 2025119.44119.54119.32119.35118.29-0.18%1,215,941
Dec 30, 2025119.52119.61119.49119.56118.50-0.03%1,370,385
Dec 29, 2025119.53119.59119.50119.59118.530.11%1,331,706
Dec 26, 2025119.47119.48119.37119.46118.400.13%1,381,914
Dec 24, 2025119.22119.33119.18119.31118.260.15%648,923
Dec 23, 2025119.04119.17119.00119.13118.08-0.09%1,340,257
Dec 22, 2025119.27119.28119.20119.24118.19-0.08%1,116,565
Dec 19, 2025119.37119.43119.31119.34118.28-0.43%1,365,327
Dec 18, 2025119.87119.91119.73119.85118.420.16%1,568,536
Dec 17, 2025119.57119.67119.56119.66118.23-2,980,116
Dec 16, 2025119.46119.69119.45119.66118.230.18%1,770,932
Dec 15, 2025119.52119.60119.41119.45118.030.08%1,243,173
Dec 12, 2025119.32119.41119.30119.36117.94-0.09%3,180,694
Dec 11, 2025119.62119.66119.44119.47118.050.03%3,260,311
Dec 10, 2025119.07119.45119.06119.43118.010.27%4,615,227
Dec 9, 2025119.34119.35119.11119.11117.69-0.11%2,532,803
Dec 8, 2025119.35119.36119.11119.24117.82-0.15%2,242,753
Dec 5, 2025119.60119.60119.39119.42118.00-0.14%2,263,045
Dec 4, 2025119.67119.67119.53119.59118.17-0.18%1,736,517
Dec 3, 2025119.80119.85119.69119.80118.370.12%1,801,443